智微智能

001339
🏛️ 中国 →
60.66
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 20.07 20.50 19.98 20.34 2.5M
2022-12-29 19.88 20.49 19.88 20.06 2.8M
2022-12-28 20.30 20.30 19.90 20.00 2.1M
2022-12-27 20.42 20.66 20.07 20.35 2.7M
2022-12-26 20.37 20.50 20.17 20.41 2.3M
2022-12-23 19.78 20.60 19.70 20.37 3.8M
2022-12-22 20.17 20.36 19.69 19.72 2.6M
2022-12-21 20.81 20.92 20.03 20.13 2.7M
2022-12-20 20.70 21.05 20.61 20.93 2.4M
2022-12-19 20.71 21.23 20.46 20.60 2.2M
2022-12-16 20.95 21.05 20.61 20.71 2.6M
2022-12-15 20.99 21.38 20.73 21.21 3.0M
2022-12-14 21.27 21.59 20.88 20.99 3.6M
2022-12-13 22.20 22.28 21.13 21.27 4.9M
2022-12-12 22.01 22.31 21.85 22.22 2.4M
2022-12-09 22.06 22.25 21.82 22.11 2.5M
2022-12-08 22.28 22.40 22.06 22.06 3.1M
2022-12-07 22.79 22.79 22.16 22.21 6.1M
2022-12-06 23.10 23.96 23.00 23.12 6.3M
2022-12-05 23.07 23.59 22.79 23.38 5.7M
2022-12-02 22.98 23.19 22.71 22.94 4.8M
2022-12-01 22.55 23.18 22.42 23.07 6.3M
2022-11-30 22.30 22.49 22.01 22.33 2.8M
2022-11-29 22.39 22.56 22.20 22.39 3.7M
2022-11-28 21.92 22.42 21.81 22.32 2.8M
2022-11-25 22.90 23.16 22.20 22.20 4.8M
2022-11-24 22.96 23.10 22.63 22.95 4.2M
2022-11-23 24.43 24.49 22.50 23.00 8.3M
2022-11-22 25.15 25.78 24.33 24.60 9.5M
2022-11-21 24.29 25.85 24.03 25.42 12.2M
2022-11-18 24.88 25.49 24.21 24.24 8.6M
2022-11-17 24.16 25.47 24.01 25.10 10.3M
2022-11-16 24.10 24.59 23.89 24.35 6.4M
2022-11-15 23.81 24.59 23.81 24.21 8.5M
2022-11-14 24.50 24.59 23.70 23.97 8.0M
2022-11-11 25.60 25.72 24.70 24.88 11.5M
2022-11-10 25.83 26.15 25.00 25.20 14.0M
2022-11-09 27.89 27.89 25.52 25.93 23.0M
2022-11-08 24.63 27.15 24.06 27.15 19.9M
2022-11-07 24.12 25.02 23.95 24.68 11.1M
2022-11-04 23.55 24.40 23.43 24.12 7.9M
2022-11-03 23.99 24.13 23.16 23.81 7.9M
2022-11-02 24.31 24.60 23.81 24.18 9.9M
2022-11-01 24.21 24.57 23.00 24.53 10.3M
2022-10-31 23.90 24.96 23.90 24.20 11.6M
2022-10-28 23.56 25.40 23.35 23.93 12.6M
2022-10-27 24.53 24.81 24.01 24.05 11.2M
2022-10-26 23.31 25.60 22.81 24.71 19.1M
2022-10-25 23.95 24.18 23.00 23.27 10.8M
2022-10-24 25.10 25.70 23.73 24.01 14.8M
2022-10-21 24.00 26.15 23.82 25.07 18.6M
2022-10-20 24.52 24.73 23.58 23.94 18.8M
2022-10-19 23.00 25.36 22.92 25.18 27.5M
2022-10-18 25.08 25.18 22.71 23.05 19.1M
2022-10-17 22.55 23.85 22.55 23.85 10.7M
2022-10-14 21.38 21.81 21.14 21.68 8.8M
2022-10-13 20.44 21.69 20.42 21.14 9.0M
2022-10-12 19.55 20.75 19.49 20.68 7.6M
2022-10-11 19.50 19.98 18.91 19.85 5.7M
2022-10-10 20.18 20.40 19.30 19.37 5.0M
2022-09-30 20.79 21.08 20.02 20.14 5.3M
2022-09-29 21.49 21.78 20.70 20.78 6.3M
2022-09-28 22.48 22.50 21.19 21.20 8.6M
2022-09-27 22.30 22.82 22.16 22.73 6.9M
2022-09-26 22.31 22.82 22.04 22.18 7.2M
2022-09-23 23.77 23.86 22.60 22.68 11.5M
2022-09-22 23.00 23.68 22.75 23.61 11.6M
2022-09-21 22.80 23.74 21.80 23.08 10.8M
2022-09-20 22.36 23.28 22.34 22.98 11.8M
2022-09-19 24.40 24.60 22.97 22.97 14.3M
2022-09-16 26.60 27.88 25.35 25.52 22.9M
2022-09-15 27.95 28.38 25.93 26.60 32.1M
2022-09-14 25.16 28.18 25.14 28.18 36.1M
2022-09-13 25.55 27.70 25.20 25.62 24.6M
2022-09-09 25.83 26.20 24.70 25.55 17.3M
2022-09-08 24.30 28.38 23.69 26.77 32.2M
2022-09-07 28.00 28.97 25.80 25.80 23.6M
2022-09-06 26.21 28.67 25.26 28.67 32.0M
2022-09-05 24.00 26.06 23.17 26.06 25.8M
2022-09-02 21.41 23.69 21.41 23.69 9.9M
2022-09-01 21.60 21.97 21.51 21.54 3.5M
2022-08-31 22.56 22.64 21.52 21.63 5.4M
2022-08-30 22.40 22.97 22.32 22.56 5.2M
2022-08-29 21.90 22.66 21.62 22.57 5.6M
2022-08-26 22.40 22.84 22.30 22.36 5.6M
2022-08-25 23.23 23.38 22.34 22.50 8.6M
2022-08-24 24.85 24.86 23.18 23.23 11.8M
2022-08-23 24.71 25.37 24.33 24.89 10.2M
2022-08-22 25.60 25.88 24.40 24.71 17.7M
2022-08-19 27.05 28.20 27.04 27.04 17.4M
2022-08-18 32.27 32.27 29.40 30.04 36.0M
2022-08-17 29.38 29.38 29.38 29.38 0.6M
2022-08-16 26.71 26.71 26.71 26.71 0.2M
2022-08-15 20.23 24.28 20.23 24.28 1.1M